コーエーテクモホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,396.5 | 1,428.5 | 1,394 | 1,424.5 | +19.5 | +1.4% | 561,600 |
| 2024/06/25 | 1,382.5 | 1,417 | 1,380.5 | 1,405 | +15.5 | +1.1% | 878,300 |
| 2024/06/24 | 1,376 | 1,398.5 | 1,362 | 1,389.5 | +14.5 | +1.1% | 768,200 |
| 2024/06/21 | 1,392 | 1,409 | 1,369.5 | 1,375 | +10 | +0.7% | 2,004,700 |
| 2024/06/20 | 1,385.5 | 1,397 | 1,352.5 | 1,365 | -22 | -1.6% | 1,478,700 |
| 2024/06/19 | 1,426 | 1,432.5 | 1,376.5 | 1,387 | -33 | -2.3% | 1,127,700 |
| 2024/06/18 | 1,372.5 | 1,420 | 1,372.5 | 1,420 | +52 | +3.8% | 1,209,900 |
| 2024/06/17 | 1,358 | 1,374 | 1,349.5 | 1,368 | +16 | +1.2% | 944,800 |
| 2024/06/14 | 1,325.5 | 1,353 | 1,319 | 1,352 | +8.5 | +0.6% | 1,297,400 |
| 2024/06/13 | 1,355 | 1,371 | 1,341 | 1,343.5 | -1.5 | -0.1% | 785,400 |
| 2024/06/12 | 1,378 | 1,382 | 1,343 | 1,345 | -29.5 | -2.1% | 761,700 |
| 2024/06/11 | 1,397.5 | 1,399.5 | 1,362 | 1,374.5 | -24 | -1.7% | 1,049,100 |
| 2024/06/10 | 1,386 | 1,407 | 1,376.5 | 1,398.5 | +1 | +0.1% | 834,400 |
| 2024/06/07 | 1,384 | 1,400 | 1,373.5 | 1,397.5 | +13 | +0.9% | 806,900 |
| 2024/06/06 | 1,416 | 1,419 | 1,378 | 1,384.5 | -35.5 | -2.5% | 1,097,500 |
| 2024/06/05 | 1,414 | 1,429.5 | 1,408.5 | 1,420 | +6.5 | +0.5% | 1,171,600 |
| 2024/06/04 | 1,419 | 1,446.5 | 1,400 | 1,413.5 | -19.5 | -1.4% | 1,682,100 |
| 2024/06/03 | 1,338 | 1,444 | 1,336 | 1,433 | +65 | +4.8% | 5,105,200 |
| 2024/05/31 | 1,317.5 | 1,369 | 1,304.5 | 1,368 | +104 | +8.2% | 2,740,200 |
| 2024/05/30 | 1,228 | 1,264 | 1,220.5 | 1,264 | +26.5 | +2.1% | 980,300 |
| 2024/05/29 | 1,240.5 | 1,249.5 | 1,230.5 | 1,237.5 | -10 | -0.8% | 939,700 |
| 2024/05/28 | 1,250 | 1,260.5 | 1,240 | 1,247.5 | -13.5 | -1.1% | 1,014,200 |
| 2024/05/27 | 1,310 | 1,314 | 1,243 | 1,261 | -95.5 | -7% | 3,361,600 |
| 2024/05/24 | 1,350 | 1,363 | 1,344 | 1,356.5 | -20 | -1.5% | 605,300 |
| 2024/05/23 | 1,370 | 1,384.5 | 1,364.5 | 1,376.5 | +0.5 | ±0% | 579,800 |
| 2024/05/22 | 1,403 | 1,409.5 | 1,376 | 1,376 | -34.5 | -2.4% | 658,500 |
| 2024/05/21 | 1,422 | 1,422 | 1,392 | 1,410.5 | -7.5 | -0.5% | 1,194,900 |
| 2024/05/20 | 1,402 | 1,427 | 1,392.5 | 1,418 | +6 | +0.4% | 896,900 |
| 2024/05/17 | 1,401.5 | 1,419 | 1,391.5 | 1,412 | -3 | -0.2% | 715,000 |
| 2024/05/16 | 1,431.5 | 1,433 | 1,399 | 1,415 | -14.5 | -1% | 972,800 |
| 2024/05/15 | 1,443 | 1,452 | 1,416 | 1,429.5 | -31.5 | -2.2% | 944,700 |
| 2024/05/14 | 1,415 | 1,463 | 1,410.5 | 1,461 | +48 | +3.4% | 1,072,100 |
| 2024/05/13 | 1,403.5 | 1,422.5 | 1,402.5 | 1,413 | -7.5 | -0.5% | 929,700 |
| 2024/05/10 | 1,399.5 | 1,420.5 | 1,383.5 | 1,420.5 | +24.5 | +1.8% | 1,094,400 |
| 2024/05/09 | 1,365 | 1,407 | 1,365 | 1,396 | +32.5 | +2.4% | 1,207,300 |
| 2024/05/08 | 1,350 | 1,374.5 | 1,347 | 1,363.5 | +7.5 | +0.6% | 1,198,100 |
| 2024/05/07 | 1,343.5 | 1,359.5 | 1,334 | 1,356 | +39 | +3% | 1,297,900 |
| 2024/05/02 | 1,360 | 1,367 | 1,315.5 | 1,317 | -39 | -2.9% | 2,127,700 |
| 2024/05/01 | 1,402 | 1,405.5 | 1,356 | 1,356 | -119 | -8.1% | 3,297,100 |
| 2024/04/30 | 1,464.5 | 1,475.5 | 1,457 | 1,475 | +20 | +1.4% | 1,424,600 |
| 2024/04/26 | 1,447 | 1,462.5 | 1,434.5 | 1,455 | -2.5 | -0.2% | 938,500 |
| 2024/04/25 | 1,457 | 1,472.5 | 1,450.5 | 1,457.5 | -15 | -1% | 841,200 |
| 2024/04/24 | 1,476 | 1,493 | 1,460.5 | 1,472.5 | +12.5 | +0.9% | 742,700 |
| 2024/04/23 | 1,464 | 1,479 | 1,455.5 | 1,460 | -4 | -0.3% | 1,294,300 |
| 2024/04/22 | 1,441 | 1,468 | 1,431 | 1,464 | +34.5 | +2.4% | 1,179,600 |
| 2024/04/19 | 1,500 | 1,503 | 1,429.5 | 1,429.5 | -78.5 | -5.2% | 1,778,700 |
| 2024/04/18 | 1,520.5 | 1,540.5 | 1,508 | 1,508 | -16.5 | -1.1% | 1,228,500 |
| 2024/04/17 | 1,548 | 1,551 | 1,517.5 | 1,524.5 | -19 | -1.2% | 1,430,700 |
| 2024/04/16 | 1,520 | 1,548.5 | 1,515.5 | 1,543.5 | +7.5 | +0.5% | 1,612,600 |
| 2024/04/15 | 1,562 | 1,563.5 | 1,529 | 1,536 | -42 | -2.7% | 879,900 |
101～
150
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「コーエーテクモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コーエーテクモ | 164,000円 | +6.4% | -12.6% | 2.93% | 17.26倍 | 3.03倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＧＭＯＰＧ | 756,500円 | +13.0% | +4.4% | 1.64% | 31.00倍 | 5.58倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＩＩＪ | 301,000円 | +13.0% | +5.8% | 1.16% | 25.85倍 | 4.07倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＯＢＣ | 698,000円 | +14.4% | +12.7% | 1.36% | 33.41倍 | 3.40倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
市場注目の銘柄
チャート関連のコラム
